Ren Redes Energeticas Nacionais SGPS SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	2.535	2.585	2.530	2.554	2.079	180,972
2023-03-23	2.553	2.575	2.535	2.542	2.069	445,272
2023-03-22	2.553	2.565	2.545	2.558	2.082	75,539
2023-03-21	2.540	2.570	2.535	2.555	2.080	73,778
2023-03-20	2.493	2.540	2.485	2.509	2.042	138,053
2023-03-17	2.525	2.545	2.505	2.525	2.055	1,038,988
2023-03-16	2.525	2.540	2.525	2.529	2.059	106,912
2023-03-15	2.520	2.540	2.505	2.520	2.051	99,915
2023-03-14	2.520	2.535	2.515	2.523	2.053	48,493
2023-03-13	2.515	2.525	2.490	2.506	2.040	116,314
2023-03-10	2.535	2.540	2.515	2.520	2.051	20,618
2023-03-09	2.520	2.540	2.515	2.521	2.052	67,578
2023-03-08	2.540	2.570	2.520	2.535	2.063	145,522
2023-03-07	2.568	2.595	2.560	2.595	2.112	74,471
2023-03-06	2.568	2.580	2.550	2.564	2.087	83,296
2023-03-03	2.578	2.590	2.555	2.578	2.099	74,150
2023-03-02	2.545	2.575	2.535	2.564	2.087	93,767
2023-03-01	2.553	2.560	2.540	2.552	2.077	153,643
2023-02-28	2.535	2.560	2.525	2.540	2.067	92,683
2023-02-27	2.535	2.545	2.530	2.531	2.060	69,431
2023-02-24	2.540	2.540	2.525	2.540	2.067	88,516
2023-02-23	2.535	2.545	2.525	2.533	2.061	67,276
2023-02-22	2.545	2.555	2.535	2.539	2.067	54,036
2023-02-21	2.555	2.580	2.555	2.565	2.088	56,956
2023-02-20	2.563	2.570	2.550	2.550	2.076	30,208
2023-02-17	2.535	2.570	2.535	2.546	2.073	94,004
2023-02-16	2.553	2.555	2.525	2.539	2.066	93,777
2023-02-15	2.525	2.540	2.510	2.520	2.051	200,616
2023-02-14	2.520	2.530	2.515	2.520	2.051	49,415
2023-02-13	2.525	2.530	2.505	2.515	2.047	70,189
2023-02-10	2.520	2.525	2.510	2.519	2.050	73,727
2023-02-09	2.525	2.530	2.505	2.525	2.055	84,221
2023-02-08	2.545	2.545	2.515	2.536	2.064	126,410
2023-02-07	2.530	2.535	2.525	2.530	2.059	38,210
2023-02-06	2.530	2.530	2.520	2.522	2.053	33,947
2023-02-03	2.563	2.565	2.520	2.536	2.064	291,444
2023-02-02	2.540	2.570	2.515	2.536	2.064	94,924
2023-02-01	2.530	2.555	2.525	2.545	2.071	73,813
2023-01-31	2.540	2.550	2.520	2.525	2.055	33,238
2023-01-30	2.545	2.555	2.530	2.530	2.059	46,518
2023-01-27	2.578	2.585	2.550	2.560	2.083	53,099
2023-01-26	2.568	2.585	2.565	2.575	2.096	42,551
2023-01-25	2.610	2.615	2.565	2.605	2.120	50,371
2023-01-24	2.600	2.620	2.590	2.610	2.124	130,273
2023-01-23	2.558	2.600	2.550	2.588	2.106	130,527
2023-01-20	2.545	2.570	2.535	2.542	2.069	93,191
2023-01-19	2.535	2.545	2.525	2.535	2.063	863,135
2023-01-18	2.540	2.550	2.530	2.530	2.059	37,278
2023-01-17	2.545	2.555	2.540	2.543	2.070	58,112
2023-01-16	2.563	2.565	2.545	2.553	2.078	42,404
2023-01-13	2.545	2.565	2.540	2.550	2.076	132,128
2023-01-12	2.540	2.560	2.525	2.542	2.069	129,593
2023-01-11	2.540	2.545	2.525	2.534	2.062	123,291
2023-01-10	2.545	2.555	2.535	2.535	2.063	68,812
2023-01-09	2.540	2.550	2.530	2.538	2.066	110,863
2023-01-06	2.530	2.545	2.530	2.535	2.063	43,519
2023-01-05	2.553	2.560	2.525	2.550	2.076	88,840
2023-01-04	2.558	2.570	2.545	2.555	2.080	60,903
2023-01-03	2.553	2.575	2.545	2.560	2.083	1,121,518
2022-12-30	2.545	2.545	2.520	2.529	2.058	106,314

← NewerPage 16 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.0960 EUR
2025-12-19	0.0640 EUR
2025-05-09	0.0930 EUR
2024-12-18	0.0640 EUR
2024-05-29	0.0900 EUR
2023-12-21	0.0640 EUR
2023-05-12	0.0900 EUR
2022-12-21	0.0640 EUR
2022-05-17	0.1540 EUR
2021-05-07	0.1710 EUR
2020-05-21	0.1710 EUR
2019-05-21	0.1710 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.